Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U S Global Inv Inc (NQ: GROW )

2.550 -0.020 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.850 3.850 3.538 3.538 52,020 -0.23(-6.20%)
Jan 29, 2009 4.055 4.055 3.764 3.772 42,017 -0.35(-8.59%)
Jan 28, 2009 3.906 4.183 3.906 4.126 104,477 +0.31(+8.18%)
Jan 27, 2009 3.906 3.935 3.764 3.814 60,795 -0.06(-1.65%)
Jan 26, 2009 4.126 4.296 3.835 3.878 102,869 -0.25(-6.01%)
Jan 23, 2009 4.006 4.374 3.991 4.126 52,610 -0.06(-1.52%)
Jan 22, 2009 4.119 4.395 3.963 4.190 134,645 -0.06(-1.34%)
Jan 21, 2009 3.786 4.254 3.573 4.247 120,947 +0.63(+17.45%)
Jan 20, 2009 3.708 3.828 3.545 3.616 95,424 -0.17(-4.49%)
Jan 16, 2009 3.757 3.920 3.538 3.786 99,925 +0.02(+0.57%)
Jan 15, 2009 3.715 3.857 3.410 3.764 97,061 +0.04(+1.14%)
Jan 14, 2009 3.864 3.864 3.701 3.722 52,465 -0.08(-2.05%)
Jan 13, 2009 3.722 3.942 3.722 3.800 44,591 +0.08(+2.10%)
Jan 12, 2009 3.722 3.828 3.644 3.722 99,381 -0.02(-0.57%)
Jan 09, 2009 3.970 3.970 3.722 3.743 70,493 -0.23(-5.88%)
Jan 08, 2009 3.658 4.041 3.658 3.977 175,905 +0.25(+6.65%)
Jan 07, 2009 3.977 4.020 3.722 3.729 178,854 -0.35(-8.68%)
Jan 06, 2009 4.239 4.239 3.911 4.084 229,885 +0.08(+1.95%)
Jan 05, 2009 3.828 4.147 3.764 4.006 483,250 +0.23(+6.20%)
Jan 02, 2009 3.488 3.857 3.422 3.772 212,006 +0.30(+8.79%)
Dec 31, 2008 3.580 3.587 3.396 3.467 108,018 -0.12(-3.36%)
Dec 30, 2008 3.063 3.594 3.033 3.587 170,907 +0.52(+17.13%)
Dec 29, 2008 2.963 3.148 2.871 3.063 123,534 +0.10(+3.35%)
Dec 26, 2008 3.006 3.041 2.935 2.963 34,727 -0.04(-1.18%)
Dec 24, 2008 3.034 3.084 2.921 2.999 50,092 -0.04(-1.17%)
Dec 23, 2008 3.112 3.126 2.928 3.034 49,321 -0.03(-0.93%)
Dec 22, 2008 3.119 3.190 2.836 3.063 109,098 -0.06(-1.82%)
Dec 19, 2008 3.495 3.545 3.119 3.119 189,859 -0.16(-4.76%)
Dec 18, 2008 3.609 3.800 3.233 3.275 118,758 -0.34(-9.41%)
Dec 17, 2008 3.580 3.793 3.474 3.616 114,474 -0.07(-1.92%)
Dec 16, 2008 3.382 3.757 3.304 3.687 126,493 +0.37(+11.11%)
Dec 15, 2008 3.502 3.545 3.290 3.318 49,679 -0.17(-4.88%)
Dec 12, 2008 3.261 3.516 3.261 3.488 71,571 +0.16(+4.68%)
Dec 11, 2008 3.637 3.672 3.268 3.332 125,085 -0.23(-6.56%)
Dec 10, 2008 3.715 4.027 3.523 3.566 109,493 -0.11(-2.90%)
Dec 09, 2008 3.807 4.112 3.651 3.672 117,217 -0.28(-7.17%)
Dec 08, 2008 3.772 4.020 3.702 3.956 104,587 +0.30(+8.35%)
Dec 05, 2008 3.282 3.687 3.282 3.651 179,294 +0.29(+8.65%)
Dec 04, 2008 3.389 3.587 3.346 3.360 126,723 -0.12(-3.46%)
Dec 03, 2008 3.417 3.545 3.403 3.481 206,202 +0.01(+0.20%)
Dec 02, 2008 3.183 3.481 3.112 3.474 107,310 +0.35(+11.36%)
Dec 01, 2008 3.417 3.545 3.119 3.119 179,246 -0.43(-12.18%)
Nov 28, 2008 3.247 3.552 3.247 3.552 67,996 +0.19(+5.70%)
Nov 26, 2008 2.623 3.431 2.623 3.360 199,928 +0.67(+24.74%)
Nov 25, 2008 2.914 2.949 2.517 2.694 98,363 -0.16(-5.47%)
Nov 24, 2008 2.432 3.091 2.432 2.850 182,881 +0.54(+23.31%)
Nov 21, 2008 2.162 2.332 2.091 2.311 211,026 +0.24(+11.64%)
Nov 20, 2008 2.340 2.410 2.056 2.070 151,336 -0.33(-13.86%)
Nov 19, 2008 2.729 2.779 2.382 2.403 98,065 -0.33(-11.95%)
Nov 18, 2008 2.737 3.020 2.616 2.729 85,717 +0.06(+2.39%)
Nov 17, 2008 2.942 3.226 2.659 2.666 54,743 -0.33(-10.90%)
Nov 14, 2008 3.268 3.355 2.914 2.992 93,637 -0.24(-7.46%)
Nov 13, 2008 2.666 3.282 2.503 3.233 234,455 +0.52(+19.37%)
Nov 12, 2008 3.048 3.056 2.694 2.708 276,585 -0.38(-12.39%)
Nov 11, 2008 3.240 3.495 3.013 3.091 209,051 -0.19(-5.83%)
Nov 10, 2008 4.112 4.247 3.233 3.282 253,128 -0.70(-17.62%)
Nov 07, 2008 4.410 4.743 3.594 3.984 372,238 -0.38(-8.62%)
Nov 06, 2008 4.452 4.700 4.268 4.360 83,830 -0.14(-3.15%)
Nov 05, 2008 5.005 5.310 4.445 4.502 152,199 -0.61(-11.93%)
Nov 04, 2008 5.246 5.345 5.090 5.111 291,430 +0.04(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.